Merchants Bancorp (FRA:3KD)
Germany · Delayed Price · Currency is EUR 28.80
+0.80 (2.86%)
At close: Jan 5, 2026
Merchants Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | - |
| Jan 8, 2026 | 29.00 | 30.40 | 28.80 | 30.20 | 30.20 | 3.42% | - |
| Jan 7, 2026 | 29.40 | 29.40 | 28.40 | 29.20 | 29.20 | -1.35% | - |
| Jan 6, 2026 | 28.60 | 29.80 | 28.00 | 29.60 | 29.60 | 2.78% | - |
| Jan 5, 2026 | 28.20 | 29.00 | 27.60 | 28.80 | 28.80 | 2.86% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | -0.71% | - |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 113 |
| Dec 29, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Dec 23, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -4.08% | - |
| Dec 22, 2025 | 29.20 | 29.40 | 28.60 | 29.40 | 29.40 | - | - |
| Dec 19, 2025 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Dec 18, 2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 0.66% | - |
| Dec 17, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Dec 16, 2025 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Dec 15, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | - |
| Dec 12, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.31 | 0.66% | - |
| Dec 11, 2025 | 30.00 | 30.20 | 29.60 | 30.20 | 30.12 | 0.67% | - |
| Dec 10, 2025 | 29.40 | 30.00 | 28.20 | 30.00 | 29.92 | 2.74% | - |
| Dec 9, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.12 | 1.39% | - |
| Dec 8, 2025 | 29.00 | 29.20 | 28.20 | 28.80 | 28.72 | -0.69% | - |
| Dec 5, 2025 | 29.20 | 29.80 | 29.00 | 29.00 | 28.92 | -0.68% | - |
| Dec 4, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.12 | 0.69% | - |
| Dec 3, 2025 | 28.00 | 29.00 | 27.80 | 29.00 | 28.92 | 3.57% | - |
| Dec 2, 2025 | 28.00 | 28.20 | 27.80 | 28.00 | 27.92 | - | - |
| Dec 1, 2025 | 27.80 | 28.00 | 27.20 | 28.00 | 27.92 | - | - |
| Nov 28, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 27.92 | - | - |
| Nov 27, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.92 | 0.72% | - |
| Nov 26, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.72 | -0.71% | - |
| Nov 25, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | 27.92 | 4.48% | - |
| Nov 24, 2025 | 26.80 | 27.00 | 26.60 | 26.80 | 26.72 | -0.74% | - |
| Nov 21, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 26.92 | 3.05% | - |
| Nov 20, 2025 | 26.60 | 27.00 | 26.20 | 26.20 | 26.13 | -1.50% | - |
| Nov 19, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.53 | - | - |
| Nov 18, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.53 | 0.76% | - |
| Nov 17, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.33 | -2.94% | - |
| Nov 14, 2025 | 27.20 | 27.20 | 26.60 | 27.20 | 27.12 | - | - |
| Nov 13, 2025 | 27.60 | 27.80 | 27.20 | 27.20 | 27.12 | -1.45% | - |
| Nov 12, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.52 | 0.73% | - |
| Nov 11, 2025 | 27.00 | 27.40 | 26.80 | 27.40 | 27.32 | 1.48% | - |
| Nov 10, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | 26.92 | 0.75% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.60 | 26.80 | 26.72 | -0.74% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 26.80 | 27.00 | 26.92 | -2.17% | - |
| Nov 5, 2025 | 27.00 | 27.60 | 26.80 | 27.60 | 27.52 | 2.22% | - |
| Nov 4, 2025 | 26.80 | 27.40 | 26.80 | 27.00 | 26.92 | 0.75% | - |
| Nov 3, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.72 | 0.75% | - |
| Oct 31, 2025 | 26.60 | 27.00 | 26.60 | 26.60 | 26.53 | -0.75% | - |
| Oct 30, 2025 | 27.00 | 27.20 | 26.80 | 26.80 | 26.72 | - | - |
| Oct 29, 2025 | 27.60 | 27.80 | 26.80 | 26.80 | 26.72 | - | - |
| Oct 28, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.72 | -1.47% | - |
| Oct 27, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.12 | -2.86% | - |